Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,913,600 |
8 Dec 2023 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 546,600 |
7 Dec 2023 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 652,500 |
6 Dec 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,715,200 |
5 Dec 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 309,900 |
4 Dec 2023 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,123,500 |
1 Dec 2023 | MYR | 0.495 | 0.505 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 550,400 |
30 Nov 2023 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 982,800 |
29 Nov 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 1,817,800 |
28 Nov 2023 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 913,500 |
27 Nov 2023 | MYR | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 2,327,300 |
24 Nov 2023 | MYR | 0.515 | 0.515 | 0.49 | 0.505 | 0.505 | -0.025 (-4.72%) | 12,778,000 |
23 Nov 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,025,600 |
22 Nov 2023 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 816,200 |
21 Nov 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,654,100 |
20 Nov 2023 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 1,068,400 |
17 Nov 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 1,258,000 |
16 Nov 2023 | MYR | 0.545 | 0.55 | 0.525 | 0.53 | 0.53 | -0.015 (-2.75%) | 2,460,800 |
15 Nov 2023 | MYR | 0.545 | 0.545 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 2,902,900 |
14 Nov 2023 | MYR | 0.535 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 915,200 |
10 Nov 2023 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 704,600 |
9 Nov 2023 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 342,400 |
8 Nov 2023 | MYR | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 980,200 |
7 Nov 2023 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 1,541,100 |
6 Nov 2023 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,899,300 |
3 Nov 2023 | MYR | 0.52 | 0.535 | 0.51 | 0.53 | 0.53 | +0.015 (+2.91%) | 6,185,200 |
2 Nov 2023 | MYR | 0.505 | 0.515 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 3,255,300 |
1 Nov 2023 | MYR | 0.51 | 0.515 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 2,865,800 |
31 Oct 2023 | MYR | 0.52 | 0.525 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 2,438,700 |
30 Oct 2023 | MYR | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,662,400 |